Upbound Group, Inc.
UPBDNASDAQTechnology● Active
$18.92
+$0.65(+3.56%)
Market Cap$1.1B
P/E Ratio—
52W High$28.03
52W Low$15.82
Upbound Group, Inc.（UPBD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
upbd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.76
Aug 25, 2021
-72.1% from here
5-Year Low5Y
$15.82
Nov 19, 2025
+19.5% from low
IPO Priceadj.
$1.53
Jan 25, 1995
+1.1K% since IPO
1 Year Ago
$25.97
Jun 9, 2025
-27.2% in 1Y
5 Years Ago
$65.50
Jun 8, 2021
-71.1% in 5Y
10 Years Ago
$13.29
Jun 8, 2016
+42.3% in 10Y
Historical Price Data · UPBD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.35 | $18.93 | $18.20 | $18.88 | $18.88 | 183K | +2.90% |
| Jun 5, 2026 | $18.29 | $18.42 | $18.01 | $18.27 | $18.27 | 753K | -0.11% |
| Jun 4, 2026 | $18.21 | $18.36 | $18.00 | $18.20 | $18.20 | 873K | -0.05% |
| Jun 3, 2026 | $18.50 | $18.54 | $17.85 | $17.89 | $17.89 | 838K | -3.30% |
| Jun 2, 2026 | $19.06 | $19.06 | $18.60 | $18.61 | $18.61 | 687K | -2.36% |
| Jun 1, 2026 | $19.06 | $19.29 | $18.84 | $19.06 | $19.06 | 819K | +0.00% |
| May 29, 2026 | $19.43 | $19.52 | $19.06 | $19.21 | $19.21 | 1.1M | -1.13% |
| May 28, 2026 | $18.89 | $19.58 | $18.75 | $19.42 | $19.42 | 796K | +2.81% |
| May 27, 2026 | $18.41 | $19.11 | $18.38 | $18.89 | $18.89 | 771K | +2.61% |
| May 26, 2026 | $18.07 | $18.42 | $18.00 | $18.11 | $18.11 | 670K | +0.22% |
| May 22, 2026 | $17.74 | $18.02 | $17.64 | $17.84 | $17.84 | 538K | +0.56% |
| May 21, 2026 | $17.30 | $17.90 | $17.00 | $17.70 | $17.70 | 927K | +2.31% |
| May 20, 2026 | $17.07 | $17.61 | $16.77 | $17.51 | $17.51 | 769K | +2.58% |
| May 19, 2026 | $17.16 | $17.27 | $16.71 | $17.07 | $17.07 | 603K | -0.52% |
| May 18, 2026 | $17.28 | $17.56 | $17.02 | $17.23 | $17.23 | 740K | -0.29% |
| May 15, 2026 | $17.37 | $17.68 | $16.97 | $17.13 | $17.13 | 743K | -1.38% |
| May 14, 2026 | $17.52 | $17.75 | $17.32 | $17.41 | $17.41 | 579K | -0.63% |
| May 13, 2026 | $17.79 | $17.91 | $17.01 | $17.28 | $17.28 | 831K | -2.87% |
| May 12, 2026 | $17.99 | $18.14 | $17.56 | $17.96 | $17.96 | 736K | -0.17% |
| May 11, 2026 | $18.84 | $18.86 | $17.88 | $17.99 | $17.99 | 846K | -4.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UPBD
Jan 1 → Dec 31 · 6 years2026+6.3%$17.76 → $18.88
+6.3%
2025-40.3%$29.39 → $17.56
-40.3%
2024-15.6%$34.55 → $29.17
-15.6%
2023+49.3%$22.76 → $33.97
+49.3%
2022-53.2%$48.23 → $22.55
-53.2%
2021-27.6%$66.35 → $48.04
-27.6%
Best Year2023 · +49.3%
Worst Year2022 · -53.2%
Positive Years2 / 6
Avg Annual Return-13.5%
6Y Total Return-71.5%
6Y CAGR~-18.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in UPBD?
If you invested $1,000 in UPBD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,423
Total Return+42.3%
CAGR~+3.6% / yr
Profit+$423
Based on Jun 8, 2016 · $13.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Upbound Group, Inc.（UPBD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UPBD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UPBD 历史股价FMP 日线复权 OHLCV